Demco Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 3.540 | 3.600 | 3.500 | 3.540 | 3.540 | 286,210 |
| 2026-10-15 | 3.560 | 3.620 | 3.500 | 3.540 | 3.540 | 369,500 |
| 2026-10-14 | 3.480 | 3.580 | 3.480 | 3.540 | 3.540 | 343,300 |
| 2026-10-12 | 3.460 | 3.520 | 3.420 | 3.500 | 3.500 | 366,100 |
| 2026-10-09 | 3.440 | 3.480 | 3.420 | 3.460 | 3.460 | 147,420 |
| 2026-10-08 | 3.300 | 3.440 | 3.300 | 3.420 | 3.420 | 347,510 |
| 2026-10-07 | 3.380 | 3.400 | 3.260 | 3.320 | 3.320 | 554,102 |
| 2026-10-06 | 3.300 | 3.420 | 3.300 | 3.360 | 3.360 | 431,723 |
| 2026-10-05 | 3.160 | 3.360 | 3.160 | 3.320 | 3.320 | 307,124 |
| 2026-10-02 | 3.260 | 3.280 | 3.200 | 3.240 | 3.240 | 173,304 |
| 2026-10-01 | 3.280 | 3.360 | 3.200 | 3.240 | 3.240 | 519,521 |
| 2026-09-30 | 3.480 | 3.480 | 3.260 | 3.300 | 3.300 | 341,400 |
| 2026-09-29 | 3.520 | 3.520 | 3.380 | 3.440 | 3.440 | 342,400 |
| 2026-09-28 | 3.620 | 3.620 | 3.440 | 3.500 | 3.500 | 355,100 |
| 2026-09-25 | 3.740 | 3.740 | 3.600 | 3.620 | 3.620 | 395,030 |
| 2026-09-24 | 3.680 | 3.780 | 3.640 | 3.660 | 3.660 | 1,323,044 |
| 2026-09-23 | 3.560 | 3.680 | 3.560 | 3.660 | 3.660 | 688,810 |
| 2026-09-22 | 3.500 | 3.580 | 3.440 | 3.560 | 3.560 | 260,200 |
| 2026-09-21 | 3.520 | 3.600 | 3.480 | 3.500 | 3.500 | 256,599 |
Page 1 of 1 · 19 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2022-05-06 | 0.0300 THB |
| 2020-04-16 | 0.0300 THB |
| 2019-05-08 | 0.0500 THB |
Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.